General Electric Company (GE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018C00100000 | 2024-05-08 10:16AM EDT | 100.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GE241018C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 49.35 | 55.40 | 58.40 | 0.00 | - | 1 | 2 | 54.75% |
| GE241018C00110000 | 2024-04-19 2:54PM EDT | 110.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| GE241018C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| GE241018C00120000 | 2024-05-01 10:35AM EDT | 120.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| GE241018C00125000 | 2024-05-17 2:20PM EDT | 125.00 | 38.68 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| GE241018C00130000 | 2024-05-16 1:00PM EDT | 130.00 | 37.01 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| GE241018C00135000 | 2024-05-02 3:21PM EDT | 135.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 0.00% |
| GE241018C00140000 | 2024-05-15 11:01AM EDT | 140.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| GE241018C00145000 | 2024-05-17 2:10PM EDT | 145.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 50 | 97 | 0.00% |
| GE241018C00150000 | 2024-05-20 10:25AM EDT | 150.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| GE241018C00155000 | 2024-05-20 10:19AM EDT | 155.00 | 15.84 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| GE241018C00160000 | 2024-05-17 12:45PM EDT | 160.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.20% |
| GE241018C00165000 | 2024-05-20 3:19PM EDT | 165.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 35 | 411 | 1.56% |
| GE241018C00170000 | 2024-05-20 10:07AM EDT | 170.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 169 | 3.13% |
| GE241018C00175000 | 2024-05-17 10:50AM EDT | 175.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 3.13% |
| GE241018C00180000 | 2024-05-20 3:46PM EDT | 180.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,893 | 3.13% |
| GE241018C00185000 | 2024-05-17 10:15AM EDT | 185.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 471 | 6.25% |
| GE241018C00190000 | 2024-05-20 3:59PM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 260 | 2,287 | 6.25% |
| GE241018C00195000 | 2024-05-15 3:17PM EDT | 195.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 6.25% |
| GE241018C00200000 | 2024-05-20 9:52AM EDT | 200.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 500 | 121 | 6.25% |
| GE241018C00210000 | 2024-05-17 11:25AM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| GE241018C00220000 | 2024-05-14 1:24PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| GE241018C00230000 | 2024-05-09 1:51PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GE241018C00240000 | 2024-04-01 1:00PM EDT | 240.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| GE241018C00250000 | 2024-03-27 3:56PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GE241018C00260000 | 2024-04-01 11:09AM EDT | 260.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GE241018P00080000 | 2024-05-13 2:04PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| GE241018P00085000 | 2024-05-06 9:30AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GE241018P00110000 | 2024-04-10 2:20PM EDT | 110.00 | 1.22 | 0.24 | 1.25 | 0.00 | - | - | 12 | 40.92% |
| GE241018P00115000 | 2024-04-30 1:56PM EDT | 115.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GE241018P00120000 | 2024-05-15 11:40AM EDT | 120.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 12.50% |
| GE241018P00125000 | 2024-04-23 1:03PM EDT | 125.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| GE241018P00130000 | 2024-05-15 10:25AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 6.25% |
| GE241018P00135000 | 2024-05-13 1:15PM EDT | 135.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 6.25% |
| GE241018P00140000 | 2024-05-20 11:36AM EDT | 140.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 295 | 3.13% |
| GE241018P00145000 | 2024-05-15 10:43AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 3.13% |
| GE241018P00150000 | 2024-05-15 10:42AM EDT | 150.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 1.56% |
| GE241018P00155000 | 2024-05-20 10:09AM EDT | 155.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 266 | 393 | 0.78% |
| GE241018P00160000 | 2024-05-20 11:11AM EDT | 160.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 69 | 776 | 0.00% |
| GE241018P00165000 | 2024-05-20 10:09AM EDT | 165.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 29 | 574 | 0.00% |
| GE241018P00170000 | 2024-05-20 3:38PM EDT | 170.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| GE241018P00175000 | 2024-05-10 10:08AM EDT | 175.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| GE241018P00180000 | 2024-04-01 2:30PM EDT | 180.00 | 15.35 | 31.30 | 34.45 | 0.00 | - | 137 | 224 | 52.23% |
© 2024 Yahoo. All rights reserved.